Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.286,84 -649,66 (-1,03%)
ConocoPhillips (COP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-05-31 1:24PM EDT | 100.00 | 18.87 | 19.15 | 19.80 | +0.42 | +2.28% | 6 | 363 | 31.98% |
| COP241115C00105000 | 2024-05-30 2:45PM EDT | 105.00 | 13.40 | 14.95 | 16.00 | 0.00 | - | 2 | 4 | 30.55% |
| COP241115C00110000 | 2024-05-30 10:05AM EDT | 110.00 | 11.20 | 11.70 | 12.35 | 0.00 | - | 3 | 44 | 28.53% |
| COP241115C00115000 | 2024-05-31 10:32AM EDT | 115.00 | 7.96 | 8.70 | 9.25 | +0.66 | +9.04% | 12 | 1,329 | 27.13% |
| COP241115C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 6.10 | 6.30 | 6.50 | +1.00 | +19.61% | 68 | 369 | 25.46% |
| COP241115C00125000 | 2024-05-31 2:57PM EDT | 125.00 | 4.35 | 4.35 | 4.50 | +0.85 | +24.29% | 27 | 1,131 | 24.68% |
| COP241115C00130000 | 2024-05-31 12:35PM EDT | 130.00 | 2.78 | 2.83 | 3.05 | +0.59 | +26.94% | 1 | 258 | 24.24% |
| COP241115C00135000 | 2024-05-31 9:59AM EDT | 135.00 | 1.60 | 1.89 | 2.15 | +0.17 | +11.89% | 1 | 2,536 | 24.56% |
| COP241115C00140000 | 2024-05-31 12:00PM EDT | 140.00 | 1.15 | 1.21 | 1.35 | +0.17 | +17.35% | 2 | 214 | 24.04% |
| COP241115C00145000 | 2024-05-28 12:14PM EDT | 145.00 | 1.16 | 0.76 | 0.92 | 0.00 | - | 1 | 269 | 24.33% |
| COP241115C00150000 | 2024-05-31 10:50AM EDT | 150.00 | 0.45 | 0.52 | 0.61 | -0.06 | -11.76% | 5 | 393 | 24.49% |
| COP241115C00155000 | 2024-05-28 10:39AM EDT | 155.00 | 0.45 | 0.32 | 0.44 | 0.00 | - | 75 | 177 | 25.10% |
| COP241115C00160000 | 2024-05-28 10:10AM EDT | 160.00 | 0.30 | 0.19 | 0.28 | 0.00 | - | 1 | 32 | 25.07% |
| COP241115C00165000 | 2024-05-31 9:30AM EDT | 165.00 | 0.14 | 0.12 | 0.19 | -0.14 | -50.00% | 10 | 34 | 25.39% |
| COP241115C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.34 | 0.08 | 0.15 | 0.00 | - | 10 | 30 | 26.22% |
| COP241115C00180000 | 2024-05-29 10:15AM EDT | 180.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 1 | 16 | 27.54% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 3 | 65.48% |
| COP241115P00080000 | 2024-05-30 2:05PM EDT | 80.00 | 0.37 | 0.27 | 0.36 | 0.00 | - | 2 | 3 | 32.11% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.42 | 0.51 | 0.00 | - | 2 | 2 | 29.76% |
| COP241115P00090000 | 2024-05-30 2:23PM EDT | 90.00 | 0.97 | 0.69 | 0.77 | 0.00 | - | 16 | 26 | 27.91% |
| COP241115P00095000 | 2024-05-31 2:32PM EDT | 95.00 | 1.20 | 0.90 | 1.21 | -0.32 | -21.05% | 2 | 89 | 26.50% |
| COP241115P00100000 | 2024-05-30 11:37AM EDT | 100.00 | 2.05 | 1.51 | 1.90 | -0.12 | -5.53% | 10 | 136 | 25.33% |
| COP241115P00105000 | 2024-05-31 3:28PM EDT | 105.00 | 2.90 | 2.61 | 2.82 | -0.40 | -12.12% | 13 | 971 | 23.87% |
| COP241115P00110000 | 2024-05-31 3:57PM EDT | 110.00 | 4.15 | 4.00 | 4.20 | -1.00 | -19.42% | 10 | 1,767 | 22.76% |
| COP241115P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 6.00 | 5.80 | 6.10 | -0.60 | -9.09% | 89 | 766 | 21.78% |
| COP241115P00120000 | 2024-05-31 1:16PM EDT | 120.00 | 8.90 | 8.20 | 8.60 | -0.34 | -3.68% | 6 | 1,082 | 20.94% |
| COP241115P00125000 | 2024-05-29 3:13PM EDT | 125.00 | 13.00 | 11.05 | 12.00 | 0.00 | - | 5 | 1,052 | 21.22% |
| COP241115P00130000 | 2024-05-08 1:39PM EDT | 130.00 | 11.65 | 14.45 | 17.50 | 0.00 | - | 1 | 208 | 27.67% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 135.00 | 14.70 | 17.00 | 20.70 | 0.00 | - | 3 | 193 | 24.71% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 140.00 | 20.40 | 21.60 | 26.00 | 0.00 | - | 26 | 26 | 29.57% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.